MiMedx Group Inc Common Stockのデータ

MiMedx Group Inc Common Stockの基本情報

名前 MiMedx Group Inc Common Stock
ティッカー MDXG
United States
上場年 nan
セクター Health Care

MiMedx Group Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.95 9.61 9.93 9.64 232900.0 9.64
2021-02-12 10.08 9.61 10.0 9.89 280300.0 9.89
2021-02-11 10.28 9.63 10.2 10.18 606500.0 10.18
2021-02-10 10.75 10.09 10.63 10.21 352200.0 10.21
2021-02-09 10.95 10.36 10.6 10.65 534100.0 10.65
2021-02-08 10.66 10.03 10.13 10.63 728800.0 10.63
2021-02-05 10.2 9.9 9.98 10.12 434600.0 10.12
2021-02-04 10.19 9.65 9.77 10.05 509300.0 10.05
2021-02-03 10.01 9.51 9.99 9.93 359700.0 9.93
2021-02-02 10.23 9.64 9.75 9.89 582000.0 9.89
2021-02-01 10.0 9.3 10.0 9.77 343100.0 9.77
2021-01-29 9.99 8.85 9.24 9.82 813400.0 9.82
2021-01-28 9.82 8.96 9.2 9.24 838400.0 9.24
2021-01-27 9.44 8.01 8.32 9.14 1032400.0 9.14
2021-01-26 8.98 8.43 8.63 8.48 511000.0 8.48
2021-01-25 9.01 8.36 8.87 8.57 470100.0 8.57
2021-01-22 9.01 8.72 8.8 8.88 327300.0 8.88
2021-01-21 9.04 8.7 9.02 8.82 435300.0 8.82
2021-01-20 9.27 8.86 9.07 8.95 314200.0 8.95
2021-01-19 9.29 8.77 8.93 9.0 534800.0 9.0
2021-01-15 9.35 8.68 9.15 8.77 477400.0 8.77
2021-01-14 9.32 8.7 9.1 9.13 653400.0 9.13
2021-01-13 9.71 8.89 9.0 9.1 773900.0 9.1
2021-01-12 9.21 8.88 9.1 9.03 496300.0 9.03
2021-01-11 9.63 9.0 9.48 9.1 478000.0 9.1
2021-01-08 10.46 9.26 10.13 9.56 992700.0 9.56
2021-01-07 10.51 9.25 9.25 10.31 986000.0 10.31
2021-01-06 9.43 9.01 9.01 9.34 503800.0 9.34
2021-01-05 9.37 8.95 9.14 9.18 459700.0 9.18
2021-01-04 9.37 8.75 8.8 9.16 499700.0 9.16
2020-12-31 9.63 9.07 9.62 9.08 381900.0 9.08
2020-12-30 9.75 9.06 9.42 9.62 514200.0 9.62
2020-12-29 9.31 8.75 9.06 9.28 592600.0 9.28
2020-12-28 9.78 8.65 9.51 8.69 861500.0 8.69
2020-12-24 9.79 9.33 9.53 9.4 373600.0 9.4
2020-12-23 10.12 9.29 10.11 9.5 909400.0 9.5
2020-12-22 10.38 9.6 9.95 10.17 1953200.0 10.17
2020-12-21 10.25 9.32 9.7 10.03 1969200.0 10.03
2020-12-18 10.3 9.15 9.3 9.56 9859200.0 9.56
2020-12-17 9.55 7.85 7.91 9.3 4921200.0 9.3
2020-12-16 9.04 6.86 6.94 7.83 10922800.0 7.83
2020-12-15 6.94 6.43 6.55 6.58 1123500.0 6.58
2020-12-14 6.55 5.94 6.0 6.5 1574000.0 6.5
2020-12-11 6.13 5.75 5.92 5.94 320200.0 5.94
2020-12-10 6.32 5.87 5.9 5.92 384400.0 5.92
2020-12-09 6.2 5.84 6.0 5.87 474700.0 5.87
2020-12-08 6.18 5.55 6.04 6.02 1102100.0 6.02
2020-12-07 6.51 5.96 6.2 6.01 545500.0 6.01
2020-12-04 6.6 6.15 6.5 6.19 570300.0 6.19
2020-12-03 6.75 6.5 6.73 6.53 435300.0 6.53
2020-12-02 6.76 6.53 6.64 6.68 227300.0 6.68
2020-12-01 6.79 6.55 6.79 6.67 198900.0 6.67
2020-11-30 6.83 6.6 6.64 6.71 364700.0 6.71
2020-11-27 6.71 6.46 6.52 6.64 269600.0 6.64
2020-11-25 6.75 6.37 6.42 6.54 323400.0 6.54
2020-11-24 6.7 6.35 6.6 6.5 337600.0 6.5
2020-11-23 7.0 6.44 6.65 6.54 389500.0 6.54
2020-11-20 6.94 6.55 6.94 6.61 352700.0 6.61
2020-11-19 7.05 6.64 6.7 6.79 791100.0 6.79
2020-11-18 7.2 6.5 6.85 6.64 951700.0 6.64
2020-11-17 6.75 6.5 6.66 6.66 334700.0 6.66
2020-11-16 6.78 6.1 6.3 6.58 1348800.0 6.58
2020-11-13 6.3 6.08 6.19 6.27 487000.0 6.27
2020-11-12 6.2 5.78 5.78 6.14 473500.0 6.14
2020-11-11 6.02 5.32 6.02 5.78 432800.0 5.78
2020-11-10 6.19 5.87 6.0 5.94 417100.0 5.94
2020-11-09 6.51 5.86 6.26 6.02 1000700.0 6.02
2020-11-06 6.86 6.05 6.75 6.21 483700.0 6.21
2020-11-05 7.35 6.64 7.0 6.78 453100.0 6.78
2020-11-04 7.3 6.61 6.74 7.23 862200.0 7.23
2020-11-03 6.72 6.28 6.35 6.56 256300.0 6.56
2020-11-02 6.67 5.5 5.5 6.1 373600.0 6.1
2020-10-30 5.94 5.32 5.75 5.32 292900.0 5.32
2020-10-29 5.99 5.53 5.8 5.75 288500.0 5.75
2020-10-28 6.04 5.78 5.79 5.8 93100.0 5.8
2020-10-27 6.0 5.8 5.85 5.84 52600.0 5.84
2020-10-26 6.05 5.85 6.0 5.91 91600.0 5.91
2020-10-23 6.37 5.52 6.37 5.86 242800.0 5.86
2020-10-22 6.45 6.32 6.42 6.38 635400.0 6.38
2020-10-21 6.49 6.4 6.42 6.41 42400.0 6.41
2020-10-20 6.5 6.4 6.41 6.47 16900.0 6.47
2020-10-19 6.66 6.4 6.6 6.55 75500.0 6.55
2020-10-16 6.67 6.45 6.58 6.52 155700.0 6.52
2020-10-15 6.62 6.5 6.57 6.59 67500.0 6.59
2020-10-14 6.72 6.55 6.63 6.58 98500.0 6.58
2020-10-13 6.74 6.56 6.66 6.74 44400.0 6.74
2020-10-12 6.74 6.4 6.69 6.71 104800.0 6.71
2020-10-09 6.74 6.52 6.52 6.68 183200.0 6.68
2020-10-08 6.74 6.4 6.55 6.61 108300.0 6.61
2020-10-07 6.62 6.46 6.59 6.5 133500.0 6.5
2020-10-06 6.68 6.51 6.51 6.61 113800.0 6.61
2020-10-05 6.69 6.52 6.52 6.65 101500.0 6.65
2020-10-02 6.67 6.4 6.45 6.67 88300.0 6.67
2020-10-01 6.6 6.35 6.45 6.5 113300.0 6.5
2020-09-30 6.74 6.25 6.3 6.36 213800.0 6.36
2020-09-29 6.65 6.25 6.63 6.36 67800.0 6.36
2020-09-28 6.74 6.4 6.4 6.62 34700.0 6.62
2020-09-25 6.64 6.35 6.35 6.4 43700.0 6.4
2020-09-24 6.45 6.25 6.31 6.35 71900.0 6.35
2020-09-23 6.45 6.32 6.39 6.44 51600.0 6.44
2020-09-22 6.5 6.24 6.38 6.28 58500.0 6.28
2020-09-21 6.8 6.2 6.2 6.35 134800.0 6.35
2020-09-18 6.5 6.4 6.46 6.48 53200.0 6.48
2020-09-17 6.47 6.3 6.36 6.45 40600.0 6.45
2020-09-16 6.49 6.11 6.25 6.44 47000.0 6.44
2020-09-15 6.5 6.11 6.36 6.25 43200.0 6.25
2020-09-14 6.6 5.95 6.0 6.31 150900.0 6.31
2020-09-11 6.5 5.5 5.51 5.87 111400.0 5.87
2020-09-10 6.5 6.05 6.42 6.05 74200.0 6.05
2020-09-09 6.58 6.05 6.58 6.45 70300.0 6.45
2020-09-08 6.75 6.46 6.46 6.5 62200.0 6.5
2020-09-04 6.52 6.01 6.01 6.5 151500.0 6.5
2020-09-03 6.7 5.68 6.55 6.6 137000.0 6.6
2020-09-02 6.84 6.53 6.6 6.7 104100.0 6.7
2020-09-01 6.92 6.61 6.8 6.8 353400.0 6.8
2020-08-31 6.99 6.75 6.75 6.8 157000.0 6.8
2020-08-28 6.9 6.75 6.78 6.8 148200.0 6.8
2020-08-27 6.91 6.71 6.72 6.9 102900.0 6.9
2020-08-26 7.0 6.65 6.65 6.9 313700.0 6.9
2020-08-25 7.0 6.65 7.0 6.95 96800.0 6.95
2020-08-24 7.0 6.75 6.82 6.82 87600.0 6.82
2020-08-21 6.9 6.65 6.84 6.75 186200.0 6.75
2020-08-20 7.05 6.67 7.05 6.72 193500.0 6.72
2020-08-19 7.09 6.8 7.04 6.88 149700.0 6.88
2020-08-18 7.24 6.85 7.24 6.94 128300.0 6.94
2020-08-17 7.25 6.7 6.74 7.0 573600.0 7.0
2020-08-14 6.74 6.4 6.4 6.57 225100.0 6.57
2020-08-13 6.47 6.16 6.3 6.38 278400.0 6.38
2020-08-12 6.27 5.88 5.99 6.22 75100.0 6.22
2020-08-11 6.39 5.8 6.39 5.98 207400.0 5.98
2020-08-10 6.39 6.0 6.05 6.11 242600.0 6.11
2020-08-07 6.22 5.95 5.95 6.01 311900.0 6.01
2020-08-06 6.12 5.85 5.9 6.0 399500.0 6.0
2020-08-05 6.12 5.65 5.78 5.9 361500.0 5.9
2020-08-04 5.9 5.54 5.75 5.7 187200.0 5.7
2020-08-03 5.99 5.5 5.54 5.77 395200.0 5.77
2020-07-31 5.65 5.51 5.51 5.54 616600.0 5.54
2020-07-30 5.54 5.4 5.5 5.5 35700.0 5.5
2020-07-29 5.55 5.4 5.5 5.5 608700.0 5.5
2020-07-28 5.68 5.4 5.46 5.52 113800.0 5.52
2020-07-27 5.65 5.46 5.55 5.46 89100.0 5.46
2020-07-24 5.6 5.4 5.4 5.5 104300.0 5.5
2020-07-23 5.64 5.42 5.48 5.42 97000.0 5.42
2020-07-22 5.5 5.15 5.3 5.44 153500.0 5.44
2020-07-21 5.65 4.95 5.03 5.12 231700.0 5.12
2020-07-20 5.12 5.0 5.03 5.06 48400.0 5.06
2020-07-17 5.2 5.0 5.2 5.03 290100.0 5.03
2020-07-16 5.35 5.0 5.35 5.2 143200.0 5.2
2020-07-15 5.38 5.1 5.38 5.35 137800.0 5.35
2020-07-14 5.46 4.86 5.0 5.39 236300.0 5.39
2020-07-13 5.25 4.9 5.15 5.0 262200.0 5.0
2020-07-10 5.25 5.12 5.2 5.15 124800.0 5.15
2020-07-09 5.36 5.1 5.33 5.25 127700.0 5.25
2020-07-08 5.4 5.3 5.39 5.35 594100.0 5.35
2020-07-07 5.45 5.34 5.4 5.4 388400.0 5.4
2020-07-06 5.55 4.85 4.97 5.4 482400.0 5.4
2020-07-02 5.5 4.88 5.5 4.99 448100.0 4.99
2020-07-01 5.55 5.3 5.35 5.4 137700.0 5.4
2020-06-30 5.44 5.25 5.25 5.4 115500.0 5.4
2020-06-29 5.45 5.15 5.45 5.25 62200.0 5.25
2020-06-26 5.5 5.21 5.49 5.4 99700.0 5.4
2020-06-25 5.64 5.25 5.25 5.45 135600.0 5.45
2020-06-24 5.35 4.9 4.93 5.35 61500.0 5.35
2020-06-23 5.53 4.73 5.28 5.01 190400.0 5.01
2020-06-22 5.33 4.7 5.2 5.25 161000.0 5.25
2020-06-19 6.2 5.05 5.51 5.19 375600.0 5.19
2020-06-18 6.25 4.72 4.79 5.5 848800.0 5.5
2020-06-17 4.95 3.5 3.5 4.68 506500.0 4.68
2020-06-16 3.74 3.52 3.7 3.53 205600.0 3.53
2020-06-15 3.74 3.39 3.39 3.65 57500.0 3.65
2020-06-12 3.59 3.38 3.55 3.47 183700.0 3.47
2020-06-11 3.8 3.35 3.47 3.56 208400.0 3.56
2020-06-10 3.65 3.4 3.61 3.51 176300.0 3.51
2020-06-09 3.65 3.4 3.48 3.58 99300.0 3.58
2020-06-08 3.51 3.35 3.49 3.47 436600.0 3.47
2020-06-05 3.52 3.46 3.47 3.5 249500.0 3.5
2020-06-04 3.55 3.43 3.46 3.46 149200.0 3.46
2020-06-03 3.6 3.5 3.6 3.5 204800.0 3.5
2020-06-02 3.61 3.56 3.6 3.6 111300.0 3.6
2020-06-01 3.61 3.55 3.58 3.6 158500.0 3.6
2020-05-29 3.63 3.58 3.63 3.59 171000.0 3.59
2020-05-28 3.65 3.55 3.63 3.63 697300.0 3.63
2020-05-27 3.69 3.62 3.65 3.63 186600.0 3.63
2020-05-26 3.8 3.61 3.79 3.62 721500.0 3.62
2020-05-22 3.81 3.7 3.8 3.79 284700.0 3.79
2020-05-21 3.81 3.75 3.8 3.81 739600.0 3.81
2020-05-20 3.82 3.69 3.8 3.81 334000.0 3.81
2020-05-19 3.84 3.69 3.69 3.8 225900.0 3.8
2020-05-18 3.74 3.61 3.62 3.7 330600.0 3.7
2020-05-15 3.65 3.57 3.62 3.62 55900.0 3.62
2020-05-14 3.64 3.59 3.64 3.64 105800.0 3.64
2020-05-13 3.62 3.55 3.55 3.62 49700.0 3.62
2020-05-12 3.62 3.5 3.55 3.6 70000.0 3.6
2020-05-11 3.62 3.47 3.61 3.61 118600.0 3.61
2020-05-08 3.64 3.3 3.56 3.57 177600.0 3.57
2020-05-07 3.67 3.55 3.55 3.57 108200.0 3.57
2020-05-06 3.62 3.46 3.6 3.54 43700.0 3.54
2020-05-05 3.61 3.4 3.6 3.43 151900.0 3.43
2020-05-04 3.75 3.4 3.75 3.55 163900.0 3.55
2020-05-01 3.8 3.7 3.77 3.75 137800.0 3.75
2020-04-30 3.97 3.65 3.87 3.94 199900.0 3.94
2020-04-29 3.85 3.61 3.61 3.8 441000.0 3.8
2020-04-28 3.89 3.5 3.88 3.62 208400.0 3.62
2020-04-27 3.89 3.8 3.83 3.87 35000.0 3.87
2020-04-24 3.9 3.7 3.9 3.79 133600.0 3.79
2020-04-23 3.92 3.7 3.92 3.83 92200.0 3.83
2020-04-22 3.92 3.78 3.78 3.92 65000.0 3.92
2020-04-21 3.78 3.51 3.7 3.7 133600.0 3.7
2020-04-20 3.85 3.57 3.8 3.72 126100.0 3.72
2020-04-17 3.98 3.8 3.98 3.82 107300.0 3.82
2020-04-16 4.0 3.62 4.0 3.7 206500.0 3.7
2020-04-15 4.14 3.81 4.05 3.92 240600.0 3.92
2020-04-14 4.34 3.88 4.0 4.2 196700.0 4.2
2020-04-13 4.0 3.6 3.9 3.75 165700.0 3.75
2020-04-09 4.35 3.65 3.65 4.0 395900.0 4.0
2020-04-08 3.65 3.5 3.5 3.6 86500.0 3.6
2020-04-07 3.6 3.45 3.49 3.49 185900.0 3.49
2020-04-06 3.61 3.22 3.22 3.42 221500.0 3.42
2020-04-03 3.35 3.12 3.28 3.2 185200.0 3.2
2020-04-02 3.45 3.25 3.25 3.27 340500.0 3.27
2020-04-01 3.4 3.12 3.4 3.25 222700.0 3.25
2020-03-31 3.85 3.3 3.53 3.49 720900.0 3.49
2020-03-30 3.8 3.4 3.78 3.59 403600.0 3.59
2020-03-27 3.95 3.53 3.77 3.65 152000.0 3.65
2020-03-26 3.81 3.35 3.55 3.75 363500.0 3.75
2020-03-25 3.5 3.25 3.49 3.49 247500.0 3.49
2020-03-24 3.87 3.1 3.3 3.17 274400.0 3.17
2020-03-23 3.4 2.95 3.25 3.3 357900.0 3.3
2020-03-20 3.91 3.0 3.6 3.35 651200.0 3.35
2020-03-19 3.88 2.95 3.45 3.6 719800.0 3.6
2020-03-18 4.1 3.1 4.09 3.37 1521700.0 3.37
2020-03-17 5.0 3.0 4.38 4.14 564100.0 4.14
2020-03-16 4.94 4.25 4.25 4.3 391300.0 4.3
2020-03-13 5.24 4.95 5.04 5.15 433300.0 5.15
2020-03-12 5.25 4.01 5.0 4.85 1108700.0 4.85
2020-03-11 5.99 5.21 5.99 5.45 334300.0 5.45
2020-03-10 6.28 5.65 6.15 5.97 168800.0 5.97
2020-03-09 6.5 6.05 6.35 6.05 388700.0 6.05
2020-03-06 6.61 6.45 6.5 6.55 296200.0 6.55
2020-03-05 6.74 6.45 6.45 6.55 89200.0 6.55
2020-03-04 6.9 6.45 6.9 6.45 88100.0 6.45
2020-03-03 7.0 6.45 6.8 6.45 143400.0 6.45
2020-03-02 6.85 6.47 6.48 6.83 80000.0 6.83
2020-02-28 6.83 6.25 6.73 6.46 518500.0 6.46
2020-02-27 7.1 6.83 7.0 6.85 267500.0 6.85
2020-02-26 7.35 6.8 6.88 7.13 158300.0 7.13
2020-02-25 7.4 6.85 7.16 6.94 195500.0 6.94
2020-02-24 7.45 7.06 7.34 7.15 170900.0 7.15
2020-02-21 7.9 7.32 7.45 7.54 510800.0 7.54
2020-02-20 7.6 7.35 7.35 7.51 250300.0 7.51
2020-02-19 7.45 7.25 7.45 7.35 117900.0 7.35
2020-02-18 7.44 7.2 7.44 7.33 62600.0 7.33